Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $72.41 as of 11/7/2025 12:58:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | 0.70 | 0.88 | 0.01 | -0.05 | 11/7/2025 11:59:00 AM EST | ||||||
| 60.00 | 15.00 | 17.60 | 16.30 | % | 0.27 | 0 | 0 | 0.71 | 0.81 | 0.01 | -0.07 | 11/7/2025 11:59:00 AM EST | |||
| 65.00 | 11.50 | 14.50 | 13.00 | % | 0.20 | 0 | 0 | 0.72 | 0.72 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 66.00 | 10.80 | 13.40 | 12.10 | % | 0.18 | 0 | 0 | 0.72 | 0.70 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 67.00 | 10.10 | 12.60 | 11.35 | % | 0.17 | 0 | 0 | 0.71 | 0.68 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 68.00 | 9.50 | 12.00 | 10.75 | % | 0.16 | 0 | 0 | 0.72 | 0.66 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 69.00 | 8.80 | 11.40 | 10.10 | % | 0.15 | 0 | 0 | 0.71 | 0.64 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 70.00 | 8.20 | 10.80 | 9.50 | % | 0.14 | 0 | 0 | 0.71 | 0.62 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 71.00 | 7.60 | 10.30 | 8.95 | % | 0.13 | 0 | 0 | 0.70 | 0.60 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 72.00 | 7.10 | 9.80 | 8.45 | % | 0.12 | 0 | 0 | 0.70 | 0.58 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 73.00 | 7.70 | 9.00 | 8.35 | % | 0.11 | 0 | 0 | 0.68 | 0.56 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 74.00 | 6.00 | 8.50 | 7.25 | 6.92 | % | 0.10 | 2 | 0 | 0.67 | 0.54 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:00 AM EST | |
| 75.00 | 5.60 | 8.20 | 6.90 | 5.49 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.69 | 0.52 | 0.02 | -0.08 | 11/6/2025 | 11/7/2025 11:59:00 AM EST |
| 76.00 | 6.00 | 7.60 | 6.80 | % | 0.09 | 0 | 0 | 0.67 | 0.50 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 77.00 | 5.70 | 7.20 | 6.45 | % | 0.08 | 0 | 0 | 0.73 | 0.48 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 78.00 | 4.40 | 6.90 | 5.65 | % | 0.07 | 0 | 0 | 0.69 | 0.46 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 79.00 | 4.00 | 6.60 | 5.30 | % | 0.07 | 0 | 0 | 0.69 | 0.43 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 80.00 | 3.70 | 6.20 | 4.95 | 4.61 | % | 0.06 | 2 | 0 | 0.68 | 0.41 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:00 AM EST | |
| 81.00 | 3.30 | 5.80 | 4.55 | % | 0.06 | 0 | 0 | 0.66 | 0.39 | 0.02 | -0.07 | 11/7/2025 11:59:00 AM EST | |||
| 82.00 | 3.10 | 5.40 | 4.25 | % | 0.05 | 0 | 0 | 0.68 | 0.37 | 0.02 | -0.07 | 11/7/2025 11:59:00 AM EST | |||
| 83.00 | 2.65 | 5.10 | 3.88 | % | 0.05 | 0 | 0 | 0.65 | 0.35 | 0.02 | -0.07 | 11/7/2025 11:59:00 AM EST | |||
| 84.00 | 2.50 | 5.10 | 3.80 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.71 | 0.33 | 0.02 | -0.07 | 11/6/2025 | 11/7/2025 11:59:00 AM EST |
| 85.00 | 2.15 | 4.50 | 3.33 | % | 0.04 | 0 | 0 | 0.64 | 0.31 | 0.02 | -0.07 | 11/7/2025 11:59:00 AM EST | |||
| 86.00 | 1.90 | 4.40 | 3.15 | % | 0.04 | 0 | 0 | 0.69 | 0.29 | 0.02 | -0.06 | 11/7/2025 11:59:00 AM EST | |||
| 87.00 | 1.65 | 4.50 | 3.08 | % | 0.04 | 0 | 0 | 0.70 | 0.28 | 0.02 | -0.06 | 11/7/2025 11:59:00 AM EST | |||
| 88.00 | 1.40 | 3.80 | 2.60 | % | 0.03 | 0 | 0 | 0.65 | 0.26 | 0.02 | -0.06 | 11/7/2025 11:59:00 AM EST | |||
| 89.00 | 1.20 | 3.60 | 2.40 | % | 0.03 | 0 | 0 | 0.65 | 0.24 | 0.02 | -0.06 | 11/7/2025 11:59:00 AM EST | |||
| 90.00 | 2.05 | 3.30 | 2.68 | 2.05 | +0.05 | +2.50% | 0.03 | 1 | 2 | 0.63 | 0.22 | 0.02 | -0.05 | 11/7/2025 | 11/7/2025 11:59:00 AM EST |
| 91.00 | 0.85 | 3.20 | 2.03 | % | 0.02 | 0 | 0 | 0.62 | 0.21 | 0.02 | -0.05 | 11/7/2025 11:59:00 AM EST | |||
| 92.00 | % | 0.00 | 0 | 0 | 0.61 | 0.19 | 0.02 | -0.05 | 11/7/2025 11:59:00 AM EST | ||||||
| 93.00 | 0.50 | 2.90 | 1.70 | % | 0.02 | 0 | 0 | 0.61 | 0.17 | 0.02 | -0.04 | 11/7/2025 11:59:00 AM EST | |||
| 94.00 | % | 0.00 | 0 | 0 | 0.71 | 0.17 | 0.01 | -0.04 | 11/7/2025 11:59:00 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.61 | 0.15 | 0.01 | -0.04 | 11/7/2025 11:59:00 AM EST | ||||||
| 96.00 | 0.20 | 2.55 | 1.38 | % | 0.01 | 0 | 0 | 0.61 | 0.14 | 0.01 | -0.04 | 11/7/2025 11:59:00 AM EST | |||
| 97.00 | % | 0.00 | 0 | 0 | 0.61 | 0.13 | 0.01 | -0.03 | 11/7/2025 11:59:00 AM EST | ||||||
| 98.00 | 0.10 | 2.50 | 1.30 | % | 0.01 | 0 | 0 | 0.88 | 0.12 | 0.01 | -0.04 | 11/7/2025 11:59:00 AM EST | |||
| 99.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.96 | 0.12 | 0.01 | -0.04 | 11/7/2025 11:59:00 AM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.99 | 0.12 | 0.01 | -0.03 | 11/7/2025 11:59:00 AM EST | ||||||
| 101.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.00 | 0.11 | 0.01 | -0.03 | 11/7/2025 11:59:00 AM EST | |||
| 102.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.00 | 0.10 | 0.01 | -0.03 | 11/7/2025 11:59:00 AM EST | |||
| 103.00 | % | 0.00 | 0 | 0 | 1.02 | 0.09 | 0.01 | -0.03 | 11/7/2025 11:59:00 AM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.03 | 0.08 | 0.01 | -0.03 | 11/7/2025 11:59:00 AM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.91 | 0.05 | 0.01 | -0.02 | 11/7/2025 11:59:00 AM EST | ||||||
| 115.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.88 | 0.03 | 0.00 | -0.01 | 11/7/2025 11:59:00 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 1.07 | -0.12 | 0.01 | -0.05 | 11/7/2025 11:59:00 AM EST | |||
| 60.00 | 0.75 | 4.40 | 2.58 | % | 0.04 | 0 | 0 | 0.75 | -0.19 | 0.01 | -0.07 | 11/7/2025 11:59:00 AM EST | |||
| 65.00 | 2.65 | 5.80 | 4.23 | % | 0.07 | 0 | 0 | 0.77 | -0.28 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 66.00 | 2.50 | 6.20 | 4.35 | % | 0.07 | 0 | 0 | 0.74 | -0.30 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 67.00 | 2.85 | 6.50 | 4.68 | % | 0.07 | 0 | 0 | 0.73 | -0.32 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 68.00 | 3.50 | 6.80 | 5.15 | % | 0.08 | 0 | 0 | 0.74 | -0.34 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 69.00 | 3.50 | 7.20 | 5.35 | % | 0.08 | 0 | 0 | 0.71 | -0.36 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 70.00 | 5.00 | 7.40 | 6.20 | % | 0.09 | 0 | 0 | 0.75 | -0.38 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 71.00 | 4.60 | 8.00 | 6.30 | % | 0.09 | 0 | 0 | 0.71 | -0.40 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 72.00 | 4.90 | 8.40 | 6.65 | % | 0.09 | 0 | 0 | 0.71 | -0.42 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 73.00 | 5.80 | 8.80 | 7.30 | % | 0.10 | 0 | 0 | 0.72 | -0.44 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 74.00 | 6.50 | 9.40 | 7.95 | % | 0.11 | 0 | 0 | 0.72 | -0.46 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 75.00 | 7.50 | 9.20 | 8.35 | 9.05 | % | 0.11 | 1 | 0 | 0.69 | -0.48 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:00 AM EST | |
| 76.00 | 7.70 | 10.50 | 9.10 | % | 0.12 | 0 | 0 | 0.72 | -0.50 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 77.00 | 8.20 | 11.10 | 9.65 | 9.74 | % | 0.13 | 2 | 0 | 0.71 | -0.52 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:00 AM EST | |
| 78.00 | 8.60 | 11.70 | 10.15 | % | 0.13 | 0 | 0 | 0.70 | -0.54 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 79.00 | 9.50 | 12.40 | 10.95 | % | 0.14 | 0 | 0 | 0.71 | -0.57 | 0.02 | -0.08 | 11/7/2025 11:59:00 AM EST | |||
| 80.00 | 10.00 | 13.00 | 11.50 | 10.04 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.70 | -0.59 | 0.02 | -0.08 | 11/6/2025 | 11/7/2025 11:59:00 AM EST |
| 81.00 | 10.60 | 13.60 | 12.10 | % | 0.15 | 0 | 0 | 0.69 | -0.61 | 0.02 | -0.07 | 11/7/2025 11:59:00 AM EST | |||
| 82.00 | 11.20 | 14.30 | 12.75 | % | 0.16 | 0 | 0 | 0.70 | -0.63 | 0.02 | -0.07 | 11/7/2025 11:59:00 AM EST | |||
| 83.00 | 12.10 | 15.00 | 13.55 | % | 0.16 | 0 | 0 | 0.69 | -0.65 | 0.02 | -0.07 | 11/7/2025 11:59:00 AM EST | |||
| 84.00 | 12.70 | 15.70 | 14.20 | % | 0.17 | 0 | 0 | 0.69 | -0.67 | 0.02 | -0.07 | 11/7/2025 11:59:00 AM EST | |||
| 85.00 | 13.40 | 16.40 | 14.90 | % | 0.18 | 0 | 0 | 0.69 | -0.69 | 0.02 | -0.07 | 11/7/2025 11:59:00 AM EST | |||
| 86.00 | 14.00 | 17.20 | 15.60 | % | 0.18 | 0 | 0 | 0.71 | -0.71 | 0.02 | -0.06 | 11/7/2025 11:59:00 AM EST | |||
| 87.00 | 15.10 | 17.90 | 16.50 | % | 0.19 | 0 | 0 | 0.68 | -0.72 | 0.02 | -0.06 | 11/7/2025 11:59:00 AM EST | |||
| 88.00 | 15.90 | 18.70 | 17.30 | % | 0.20 | 0 | 0 | 0.67 | -0.74 | 0.02 | -0.06 | 11/7/2025 11:59:00 AM EST | |||
| 89.00 | 16.60 | 19.50 | 18.05 | % | 0.20 | 0 | 0 | 0.68 | -0.76 | 0.02 | -0.06 | 11/7/2025 11:59:00 AM EST | |||
| 90.00 | 17.60 | 20.30 | 18.95 | % | 0.21 | 0 | 0 | 0.67 | -0.78 | 0.02 | -0.05 | 11/7/2025 11:59:00 AM EST | |||
| 91.00 | 17.30 | 21.10 | 19.20 | % | 0.21 | 0 | 0 | 0.67 | -0.79 | 0.02 | -0.05 | 11/7/2025 11:59:00 AM EST | |||
| 92.00 | % | 0.00 | 0 | 0 | 0.65 | -0.81 | 0.02 | -0.05 | 11/7/2025 11:59:00 AM EST | ||||||
| 93.00 | 18.90 | 22.80 | 20.85 | % | 0.22 | 0 | 0 | 0.87 | -0.83 | 0.02 | -0.04 | 11/7/2025 11:59:00 AM EST | |||
| 94.00 | 20.50 | 23.70 | 22.10 | % | 0.24 | 0 | 0 | 0.88 | -0.83 | 0.01 | -0.04 | 11/7/2025 11:59:00 AM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 0.89 | -0.85 | 0.01 | -0.04 | 11/7/2025 11:59:00 AM EST | ||||||
| 96.00 | 22.00 | 25.40 | 23.70 | % | 0.25 | 0 | 0 | 0.88 | -0.86 | 0.01 | -0.04 | 11/7/2025 11:59:00 AM EST | |||
| 97.00 | % | 0.00 | 0 | 0 | 0.89 | -0.87 | 0.01 | -0.03 | 11/7/2025 11:59:00 AM EST | ||||||
| 98.00 | % | 0.00 | 0 | 0 | 0.90 | -0.88 | 0.01 | -0.04 | 11/7/2025 11:59:00 AM EST | ||||||
| 99.00 | 24.60 | 28.00 | 26.30 | % | 0.27 | 0 | 0 | 0.91 | -0.88 | 0.01 | -0.04 | 11/7/2025 11:59:00 AM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.91 | -0.88 | 0.01 | -0.03 | 11/7/2025 11:59:00 AM EST | ||||||
| 101.00 | 26.50 | 29.80 | 28.15 | % | 0.28 | 0 | 0 | 0.93 | -0.89 | 0.01 | -0.03 | 11/7/2025 11:59:00 AM EST | |||
| 102.00 | 26.90 | 30.70 | 28.80 | % | 0.28 | 0 | 0 | 0.94 | -0.90 | 0.01 | -0.03 | 11/7/2025 11:59:00 AM EST | |||
| 103.00 | % | 0.00 | 0 | 0 | 0.94 | -0.91 | 0.01 | -0.03 | 11/7/2025 11:59:00 AM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.96 | -0.92 | 0.01 | -0.03 | 11/7/2025 11:59:00 AM EST | ||||||
| 110.00 | 35.30 | 38.20 | 36.75 | % | 0.33 | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.02 | 11/7/2025 11:59:00 AM EST | |||
| 115.00 | 40.00 | 43.00 | 41.50 | % | 0.36 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.01 | 11/7/2025 11:59:00 AM EST |